Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Surge Energy Inc (TSX: SGY )

7.290 +0.040 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 1.940 1.970 1.880 1.920 2,109,159 -0.02(-1.03%)
Feb 27, 2018 1.990 2.010 1.920 1.940 1,628,800 -0.06(-3.00%)
Feb 26, 2018 1.940 2.020 1.910 2.000 706,216 +0.04(+2.04%)
Feb 23, 2018 1.930 1.970 1.930 1.960 258,722 +0.04(+2.08%)
Feb 22, 2018 1.920 1.970 1.920 1.920 434,276 +0.00(+0.00%)
Feb 21, 2018 1.890 1.950 1.890 1.920 1,163,130 +0.04(+2.13%)
Feb 20, 2018 1.860 1.900 1.860 1.880 326,150 +0.03(+1.62%)
Feb 16, 2018 1.850 1.850 1.850 0 -0.01(-0.54%)
Feb 15, 2018 1.880 1.880 1.850 1.860 852,280 -0.01(-0.53%)
Feb 14, 2018 1.750 1.880 1.720 1.870 1,492,237 +0.10(+5.65%)
Feb 13, 2018 1.780 1.790 1.730 1.770 451,766 -0.02(-1.12%)
Feb 12, 2018 1.720 1.820 1.710 1.790 725,976 +0.10(+5.92%)
Feb 09, 2018 1.700 1.710 1.580 1.690 1,538,343 -0.02(-1.17%)
Feb 08, 2018 1.800 1.800 1.700 1.710 1,111,317 -0.09(-5.00%)
Feb 07, 2018 1.850 1.860 1.800 1.800 942,428 -0.04(-2.17%)
Feb 06, 2018 1.810 1.890 1.800 1.840 593,997 -0.00(-0.27%)
Feb 05, 2018 1.860 1.880 1.830 1.845 349,330 -0.02(-0.81%)
Feb 02, 2018 1.920 1.930 1.850 1.860 1,156,265 -0.06(-3.12%)
Feb 01, 2018 1.960 1.970 1.920 1.920 785,267 -0.01(-0.52%)
Jan 31, 2018 2.000 2.000 1.930 1.930 560,160 -0.05(-2.53%)
Jan 30, 2018 2.030 2.030 1.950 1.980 1,356,581 -0.06(-2.94%)
Jan 29, 2018 2.060 2.060 2.030 2.040 719,151 -0.04(-1.69%)
Jan 26, 2018 2.070 2.090 2.070 2.075 200,183 +0.02(+0.73%)
Jan 25, 2018 2.150 2.150 2.060 2.060 450,889 -0.08(-3.74%)
Jan 24, 2018 2.150 2.150 2.110 2.140 256,188 -0.01(-0.47%)
Jan 23, 2018 2.110 2.160 2.110 2.150 860,835 +0.04(+1.90%)
Jan 22, 2018 2.070 2.110 2.060 2.110 387,078 +0.02(+0.96%)
Jan 19, 2018 2.070 2.090 2.050 2.090 240,539 +0.00(+0.00%)
Jan 18, 2018 2.110 2.150 2.070 2.090 1,004,169 +0.01(+0.48%)
Jan 17, 2018 2.060 2.100 2.040 2.080 460,479 +0.02(+0.97%)
Jan 16, 2018 2.170 2.175 2.055 2.060 2,908,755 -0.11(-5.07%)
Jan 15, 2018 2.150 2.170 2.140 2.170 415,030 +0.03(+1.40%)
Jan 12, 2018 2.100 2.140 2.080 2.140 1,394,048 +0.04(+1.90%)
Jan 11, 2018 2.040 2.180 2.020 2.100 2,951,430 +0.10(+5.00%)
Jan 10, 2018 2.070 2.090 2.000 2.000 1,035,919 -0.06(-2.91%)
Jan 09, 2018 2.000 2.060 2.000 2.060 655,256 +0.08(+4.04%)
Jan 08, 2018 2.040 2.040 1.980 1.980 627,640 -0.06(-2.94%)
Jan 05, 2018 2.100 2.100 2.020 2.040 544,906 -0.06(-2.86%)
Jan 04, 2018 2.150 2.160 2.090 2.100 489,173 -0.05(-2.55%)
Jan 03, 2018 2.160 2.200 2.140 2.155 1,263,197 +0.00(+0.23%)
Jan 02, 2018 2.090 2.150 2.090 2.150 646,880 +0.06(+2.87%)
Dec 29, 2017 2.090 2.090 2.090 0 +0.00(+0.00%)
Dec 28, 2017 2.060 2.110 2.060 2.090 740,471 +0.01(+0.48%)
Dec 27, 2017 2.100 2.120 2.080 2.080 510,900 +0.01(+0.48%)
Dec 22, 2017 2.040 2.080 2.030 2.070 584,709 -0.01(-0.48%)
Dec 21, 2017 2.040 2.080 2.020 2.080 1,251,008 +0.05(+2.46%)
Dec 20, 2017 1.980 2.030 1.960 2.030 1,737,300 +0.06(+3.05%)
Dec 19, 2017 1.960 1.970 1.940 1.970 263,623 +0.02(+1.03%)
Dec 18, 2017 1.950 1.980 1.920 1.950 616,450 +0.01(+0.52%)
Dec 15, 2017 1.940 1.950 1.910 1.940 990,597 +0.02(+1.04%)
Dec 14, 2017 1.970 1.970 1.920 1.920 450,806 -0.03(-1.54%)
Dec 13, 2017 1.920 1.980 1.910 1.950 753,596 +0.03(+1.56%)
Dec 12, 2017 1.960 1.980 1.900 1.920 1,018,789 -0.03(-1.54%)
Dec 11, 2017 1.970 1.970 1.920 1.950 975,179 +0.01(+0.52%)
Dec 08, 2017 1.960 1.970 1.940 1.940 489,937 +0.00(+0.00%)
Dec 07, 2017 1.960 1.990 1.950 1.940 446,169 -0.01(-0.51%)
Dec 06, 2017 1.970 1.980 1.950 1.950 625,600 -0.03(-1.52%)
Dec 05, 2017 2.000 2.010 1.980 1.980 493,738 -0.03(-1.49%)
Dec 04, 2017 2.050 2.050 2.010 2.010 462,499 -0.05(-2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.